Chain Guardians Historical Data

CGG Page 25
Download
Date Close Price change Market cap Trading volume
Sep 12, 2022 $ 0.101
+0.06%
$ 6.21 million $ 1.98 million
Sep 11, 2022 $ 0.101
-4.28%
$ 6.21 million $ 762,737
Sep 10, 2022 $ 0.106
+0.57%
$ 6.49 million $ 909,023
Sep 9, 2022 $ 0.105
+1.72%
$ 6.45 million $ 802,072
Sep 8, 2022 $ 0.103
-2.60%
$ 6.32 million $ 428,433
Sep 7, 2022 $ 0.106
+3.54%
$ 6.49 million $ 452,665
Sep 6, 2022 $ 0.102
-1.16%
$ 6.27 million $ 698,936
Sep 5, 2022 $ 0.103
+3.84%
$ 6.34 million $ 3.99 million
Sep 4, 2022 $ 0.0995
-1.17%
$ 6.12 million $ 358,766
Sep 3, 2022 $ 0.101
+0.85%
$ 6.2 million $ 881,140
Sep 2, 2022 $ 0.101
-1.40%
$ 6.19 million $ 357,309
Sep 1, 2022 $ 0.102
-1.38%
$ 6.25 million $ 377,879
Aug 31, 2022 $ 0.103
-0.40%
$ 6.33 million $ 1.32 million
Aug 30, 2022 $ 0.103
-1.11%
$ 6.36 million $ 645,679
Aug 29, 2022 $ 0.105
+0.79%
$ 6.44 million $ 385,423
Aug 28, 2022 $ 0.104
-1.38%
$ 6.39 million $ 680,674
Aug 27, 2022 $ 0.105
-0.66%
$ 6.48 million $ 668,517
Aug 26, 2022 $ 0.106
-2.03%
$ 6.53 million $ 437,750
Aug 25, 2022 $ 0.109
-0.58%
$ 6.69 million $ 705,517
Aug 24, 2022 $ 0.109
-2.22%
$ 6.73 million $ 417,389
Aug 23, 2022 $ 0.112
+4.21%
$ 6.88 million $ 723,684
Aug 22, 2022 $ 0.107
-5.58%
$ 6.6 million $ 666,404
Aug 21, 2022 $ 0.114
+3.03%
$ 6.99 million $ 750,019
Aug 20, 2022 $ 0.111
+0.00%
$ 6.81 million $ 1.06 million
Aug 19, 2022 $ 0.111
-2.67%
$ 6.81 million $ 400,777
Aug 18, 2022 $ 0.113
-1.91%
$ 6.97 million $ 390,320
Aug 17, 2022 $ 0.116
-2.04%
$ 7.13 million $ 397,711
Aug 16, 2022 $ 0.118
+1.39%
$ 7.26 million $ 400,263
Aug 15, 2022 $ 0.116
-0.88%
$ 7.12 million $ 687,173
Aug 14, 2022 $ 0.118
+1.04%
$ 7.2 million $ 677,739
Aug 13, 2022 $ 0.116
-1.40%
$ 7.1 million $ 372,278
Aug 12, 2022 $ 0.117
+0.28%
$ 7.19 million $ 368,676
Aug 11, 2022 $ 0.117
-4.80%
$ 7.17 million $ 1.74 million
Aug 10, 2022 $ 0.122
+1.29%
$ 7.5 million $ 968,603
Aug 9, 2022 $ 0.121
-1.40%
$ 7.42 million $ 709,632
Aug 8, 2022 $ 0.123
-1.85%
$ 7.54 million $ 358,622
Aug 7, 2022 $ 0.125
+3.98%
$ 7.68 million $ 2.09 million
Aug 6, 2022 $ 0.12
-0.32%
$ 7.39 million $ 695,628
Aug 5, 2022 $ 0.121
-0.08%
$ 7.41 million $ 158,445
Aug 4, 2022 $ 0.121
-3.05%
$ 7.41 million $ 95,926
Aug 3, 2022 $ 0.125
-0.51%
$ 7.64 million $ 114,373
Aug 2, 2022 $ 0.126
+1.06%
$ 7.7 million $ 71,752
Aug 1, 2022 $ 0.124
+3.23%
$ 7.58 million $ 143,778
Jul 31, 2022 $ 0.12
-4.91%
$ 7.34 million $ 55,535
Jul 30, 2022 $ 0.126
+2.29%
$ 7.72 million $ 162,678
Jul 29, 2022 $ 0.123
-1.67%
$ 7.55 million $ 128,169
Jul 28, 2022 $ 0.125
+7.01%
$ 7.65 million $ 434,621
Jul 27, 2022 $ 0.117
+2.01%
$ 7.14 million $ 1.97 million
Jul 26, 2022 $ 0.114
-0.61%
$ 7 million $ 3.5 million
Jul 25, 2022 $ 0.115
+2.06%
$ 7.05 million $ 606,216